Intercontinental Exchange (NY: ICE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	132.06	132.98	132.06	132.34	885,552	-0.01(-0.01%)
Dec 30, 2021	132.93	133.52	132.25	132.35	783,414	-0.45(-0.34%)
Dec 29, 2021	133.49	133.97	132.69	132.79	977,816	-0.38(-0.28%)
Dec 28, 2021	133.34	133.76	132.96	133.17	1,068,130	-0.12(-0.09%)
Dec 27, 2021	131.45	133.36	131.44	133.29	881,339	+1.85(+1.41%)
Dec 23, 2021	131.21	132.19	130.98	131.44	1,252,877	+0.58(+0.44%)
Dec 22, 2021	129.56	130.95	129.05	130.86	1,119,826	+1.14(+0.88%)
Dec 21, 2021	129.06	129.91	128.26	129.72	1,770,907	+1.45(+1.13%)
Dec 20, 2021	127.89	128.47	126.65	128.26	1,567,172	-0.79(-0.62%)
Dec 17, 2021	131.19	131.23	128.88	129.06	4,450,717	-2.53(-1.92%)
Dec 16, 2021	131.05	132.30	130.66	131.58	2,690,983	+1.16(+0.89%)
Dec 15, 2021	129.42	130.56	128.41	130.42	1,753,295	+1.27(+0.98%)
Dec 14, 2021	130.13	130.31	127.33	129.16	2,907,203	-1.71(-1.31%)
Dec 13, 2021	130.88	131.44	130.32	130.87	2,814,164	+0.04(+0.03%)
Dec 10, 2021	130.50	131.25	129.66	130.83	1,805,437	+0.91(+0.70%)
Dec 09, 2021	130.29	130.71	129.22	129.92	2,192,471	-0.93(-0.71%)
Dec 08, 2021	129.60	131.21	129.10	130.85	1,872,505	+1.50(+1.16%)
Dec 07, 2021	127.79	129.61	127.35	129.35	3,201,837	+3.04(+2.41%)
Dec 06, 2021	127.03	127.21	125.73	126.31	1,957,161	+0.65(+0.51%)
Dec 03, 2021	127.17	127.45	124.07	125.66	2,698,412	-0.99(-0.78%)
Dec 02, 2021	124.96	127.93	124.59	126.66	2,744,184	+2.12(+1.70%)
Dec 01, 2021	127.51	128.34	124.48	124.53	2,947,868	-1.64(-1.30%)
Nov 30, 2021	126.27	127.96	125.75	126.18	4,189,210	-1.14(-0.89%)
Nov 29, 2021	126.18	128.00	125.97	127.31	2,357,073	+2.14(+1.71%)
Nov 26, 2021	126.60	127.61	124.75	125.17	1,594,572	-2.50(-1.96%)
Nov 24, 2021	127.52	127.98	126.75	127.67	2,079,979	+0.21(+0.17%)
Nov 23, 2021	127.85	128.27	126.36	127.46	2,408,679	-0.90(-0.70%)
Nov 22, 2021	129.01	130.09	128.16	128.36	1,956,421	-0.31(-0.24%)
Nov 19, 2021	130.57	130.62	128.61	128.67	2,566,427	-2.00(-1.53%)
Nov 18, 2021	132.03	131.29	130.63	130.66	1,747,001	-0.87(-0.66%)
Nov 17, 2021	131.01	131.76	130.09	131.53	2,050,713	+0.19(+0.15%)
Nov 16, 2021	130.77	132.04	130.66	131.34	1,783,816	+0.75(+0.58%)
Nov 15, 2021	130.95	131.42	130.14	130.59	1,416,414	+0.00(+0.00%)
Nov 12, 2021	129.92	130.69	129.41	130.59	3,228,291	+1.24(+0.96%)
Nov 11, 2021	129.34	129.98	128.90	129.34	1,552,690	-0.20(-0.16%)
Nov 10, 2021	130.38			129.54	2,130,300	-1.23(-0.94%)
Nov 09, 2021	130.83	131.24	130.23	130.77	2,450,967	-0.26(-0.20%)
Nov 08, 2021	131.69	132.02	130.44	131.03	2,521,976	-0.32(-0.24%)
Nov 05, 2021	132.42	133.19	130.93	131.35	2,572,153	-0.42(-0.32%)
Nov 04, 2021	132.71	133.51	131.30	131.77	3,656,148	-0.65(-0.49%)
Nov 03, 2021	133.49	134.14	131.37	132.42	2,244,931	-1.56(-1.17%)
Nov 02, 2021	132.62	134.93	132.57	133.99	2,612,914	+1.62(+1.23%)
Nov 01, 2021	134.04	133.75	132.19	132.36	1,926,030	-1.28(-0.96%)
Oct 29, 2021	130.39	133.99	130.35	133.65	2,682,059	+2.87(+2.19%)
Oct 28, 2021	128.50	133.18	128.50	130.78	3,281,077	+2.44(+1.90%)
Oct 27, 2021	128.69	130.03	128.20	128.34	2,282,764	-0.73(-0.57%)
Oct 26, 2021	129.42		129.03	129.07	2,488,701	+0.66(+0.51%)
Oct 25, 2021	127.27	128.60	126.74	128.41	1,585,579	+1.39(+1.09%)
Oct 22, 2021	125.24	127.28	125.23	127.03	1,632,555	+1.92(+1.54%)
Oct 21, 2021	125.72	126.02	124.75	125.10	1,822,270	-0.59(-0.47%)
Oct 20, 2021	126.78	127.16	125.30	125.69	1,451,056	-0.67(-0.53%)
Oct 19, 2021	126.02	126.60	125.73	126.36	1,470,257	+0.59(+0.47%)
Oct 18, 2021	126.45	126.79	124.85	125.77	2,188,199	+0.88(+0.70%)
Oct 15, 2021	125.30	125.30	123.97	124.89	2,461,648	+0.62(+0.50%)
Oct 14, 2021	124.99	125.16	124.05	124.27	2,290,542	+0.39(+0.31%)
Oct 13, 2021	123.59	124.14	122.23	123.89	2,000,502	+0.78(+0.64%)
Oct 12, 2021	123.48	124.29	122.82	123.11	2,084,426	-0.03(-0.02%)
Oct 11, 2021	123.70	124.88	122.88	123.14	2,342,284	-0.51(-0.41%)
Oct 08, 2021	122.33	123.78	121.63	123.65	2,200,539	+1.64(+1.35%)
Oct 07, 2021	119.40	122.64	119.40	122.01	3,780,592	+3.65(+3.08%)
Oct 06, 2021	113.74	118.42	113.53	118.36	4,816,797	+4.38(+3.84%)
Oct 05, 2021	111.57	114.38	111.22	113.97	2,662,066	+3.26(+2.95%)
Oct 04, 2021	111.22	112.18	109.97	110.71	2,561,522	-0.68(-0.61%)